KissMeData/049430/price/prices-20230701.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-10	5	-0.11	209044880	23756	121.49	8860	8920	8740	11500	6200	8850	8799.66	16.22	0	1618	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	800	5.03	0.41	12	0.26	1756.00	21548.00	11650	20221206	-24.12	8440	20230726	4.74	10800	-18.15	20230109	8440	4.74	20230726	11650	-24.12	20221206	8440	4.74	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
3	20230731	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-10	5	-0.11	194450820	22102	113.03	8860	8920	8740	11500	6200	8850	8797.88	16.22	0	1803	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	800	5.03	0.41	12	0.24	1756.00	21548.00	11650	20221206	-24.12	8440	20230726	4.74	10800	-18.15	20230109	8440	4.74	20230726	11650	-24.12	20221206	8440	4.74	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
4	20230731	140517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-10	5	-0.11	152530180	17339	88.67	8860	8920	8740	11500	6200	8850	8796.94	16.22	0	1636	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	800	5.03	0.41	12	0.19	1756.00	21548.00	11650	20221206	-24.12	8440	20230726	4.74	10800	-18.15	20230109	8440	4.74	20230726	11650	-24.12	20221206	8440	4.74	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
5	20230731	130517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-90	5	-1.02	123736380	14062	71.91	8860	8920	8740	11500	6200	8850	8799.34	16.22	0	1909	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	793	4.99	0.41	12	0.16	1756.00	21548.00	11650	20221206	-24.81	8440	20230726	3.79	10800	-18.89	20230109	8440	3.79	20230726	11650	-24.81	20221206	8440	3.79	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
6	20230731	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-50	5	-0.56	96483440	10949	55.99	8860	8920	8750	11500	6200	8850	8812.08	16.22	0	1927	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	796	5.01	0.41	12	0.12	1756.00	21548.00	11650	20221206	-24.46	8440	20230726	4.27	10800	-18.52	20230109	8440	4.27	20230726	11650	-24.46	20221206	8440	4.27	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
7	20230731	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-90	5	-1.02	90141660	10226	52.30	8860	8920	8750	11500	6200	8850	8814.95	16.22	0	1904	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	793	4.99	0.41	12	0.11	1756.00	21548.00	11650	20221206	-24.81	8440	20230726	3.79	10800	-18.89	20230109	8440	3.79	20230726	11650	-24.81	20221206	8440	3.79	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
8	20230731	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	50	2	0.56	4383280	494	2.53	8860	8920	8860	11500	6200	8850	8873.04	16.22	0	-55	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	805	5.07	0.41	12	0.01	1756.00	21548.00	11650	20221206	-23.61	8440	20230726	5.45	10800	-17.59	20230109	8440	5.45	20230726	11650	-23.61	20221206	8440	5.45	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
9	20230731	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	10	2	0.11	1798580	203	1.04	8860	8860	8860	11500	6200	8850	8860.00	16.22	0	0	9056	8952	8836	8732	8616	9005	8785	45	2650	500	6370	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	11650	20221206	-23.95	8440	20230726	4.98	10800	-17.96	20230109	8440	4.98	20230726	11650	-23.95	20221206	8440	4.98	20230726	2.12	N	049430	500	45 억	1467986	N	N	0	N	N
10	20230728	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	50	2	0.57	172679330	19554	252.70	8720	8940	8720	11440	6160	8800	8830.90	16.16	0	5835	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	801	5.04	0.41	12	0.22	1756.00	21548.00	11650	20221206	-24.03	8440	20230726	4.86	10800	-18.06	20230109	8440	4.86	20230726	11650	-24.03	20221206	8440	4.86	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
11	20230728	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	80	2	0.91	137504770	15564	201.14	8720	8940	8720	11440	6160	8800	8834.80	16.16	0	4780	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	803	5.06	0.41	12	0.17	1756.00	21548.00	11650	20221206	-23.78	8440	20230726	5.21	10800	-17.78	20230109	8440	5.21	20230726	11650	-23.78	20221206	8440	5.21	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
12	20230728	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	60	2	0.68	132740540	15027	194.20	8720	8940	8720	11440	6160	8800	8833.47	16.16	0	5213	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	802	5.05	0.41	12	0.17	1756.00	21548.00	11650	20221206	-23.95	8440	20230726	4.98	10800	-17.96	20230109	8440	4.98	20230726	11650	-23.95	20221206	8440	4.98	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
13	20230728	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	60	2	0.68	65242330	7364	95.17	8720	8940	8720	11440	6160	8800	8859.63	16.16	0	668	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	802	5.05	0.41	12	0.08	1756.00	21548.00	11650	20221206	-23.95	8440	20230726	4.98	10800	-17.96	20230109	8440	4.98	20230726	11650	-23.95	20221206	8440	4.98	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
14	20230728	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	90	2	1.02	64771910	7311	94.48	8720	8940	8720	11440	6160	8800	8859.51	16.16	0	647	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	804	5.06	0.41	12	0.08	1756.00	21548.00	11650	20221206	-23.69	8440	20230726	5.33	10800	-17.69	20230109	8440	5.33	20230726	11650	-23.69	20221206	8440	5.33	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
15	20230728	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	100	2	1.14	52258900	5904	76.30	8720	8940	8720	11440	6160	8800	8851.44	16.16	0	405	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	805	5.07	0.41	12	0.07	1756.00	21548.00	11650	20221206	-23.61	8440	20230726	5.45	10800	-17.59	20230109	8440	5.45	20230726	11650	-23.61	20221206	8440	5.45	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
16	20230728	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	50	2	0.57	6857820	780	10.08	8720	8850	8720	11440	6160	8800	8792.08	16.16	0	-47	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	801	5.04	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.03	8440	20230726	4.86	10800	-18.06	20230109	8440	4.86	20230726	11650	-24.03	20221206	8440	4.86	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
17	20230728	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-80	5	-0.91	558080	64	0.83	8720	8720	8720	11440	6160	8800	8720.00	16.16	0	7	8960	8880	8730	8650	8500	8920	8690	45	2640	500	6330	10	1	9048000	789	4.97	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.15	8440	20230726	3.32	10800	-19.26	20230109	8440	3.32	20230726	11650	-25.15	20221206	8440	3.32	20230726	2.16	N	049430	500	45 억	1461907	N	N	0	N	N
18	20230727	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	140	2	1.62	67615770	7738	16.89	8580	8810	8580	11250	6070	8660	8738.15	16.14	6285	2069	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	796	5.01	0.41	12	0.09	1756.00	21548.00	11650	20221206	-24.46	8440	20230726	4.27	10800	-18.52	20230109	8440	4.27	20230726	11650	-24.46	20221206	8440	4.27	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
19	20230727	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	100	2	1.15	63426950	7262	15.85	8580	8810	8580	11250	6070	8660	8734.09	16.14	6285	2010	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	793	4.99	0.41	12	0.08	1756.00	21548.00	11650	20221206	-24.81	8440	20230726	3.79	10800	-18.89	20230109	8440	3.79	20230726	11650	-24.81	20221206	8440	3.79	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
20	20230727	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	90	2	1.04	54952860	6298	13.75	8580	8810	8580	11250	6070	8660	8725.45	16.14	6285	2045	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	792	4.98	0.41	12	0.07	1756.00	21548.00	11650	20221206	-24.89	8440	20230726	3.67	10800	-18.98	20230109	8440	3.67	20230726	11650	-24.89	20221206	8440	3.67	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
21	20230727	130513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	70	2	0.81	32892280	3772	8.23	8580	8810	8580	11250	6070	8660	8720.12	16.14	6285	874	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	790	4.97	0.41	12	0.04	1756.00	21548.00	11650	20221206	-25.06	8440	20230726	3.44	10800	-19.17	20230109	8440	3.44	20230726	11650	-25.06	20221206	8440	3.44	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
22	20230727	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	100	2	1.15	29667970	3403	7.43	8580	8810	8580	11250	6070	8660	8718.18	16.14	6285	839	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	793	4.99	0.41	12	0.04	1756.00	21548.00	11650	20221206	-24.81	8440	20230726	3.79	10800	-18.89	20230109	8440	3.79	20230726	11650	-24.81	20221206	8440	3.79	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
23	20230727	110514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	150	2	1.73	26043510	2990	6.53	8580	8810	8580	11250	6070	8660	8710.20	16.14	6285	836	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	797	5.02	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.38	8440	20230726	4.38	10800	-18.43	20230109	8440	4.38	20230726	11650	-24.38	20221206	8440	4.38	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
24	20230727	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	110	2	1.27	18544310	2138	4.67	8580	8800	8580	11250	6070	8660	8673.67	16.14	6285	729	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	794	4.99	0.41	12	0.02	1756.00	21548.00	11650	20221206	-24.72	8440	20230726	3.91	10800	-18.80	20230109	8440	3.91	20230726	11650	-24.72	20221206	8440	3.91	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
25	20230727	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-40	5	-0.46	1520120	177	0.39	8580	8650	8580	11250	6070	8660	8588.25	16.14	6285	49	9100	8880	8660	8440	8220	8770	8330	45	2590	500	6230	10	1	9048000	780	4.91	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.01	8440	20230726	2.13	10800	-20.19	20230109	8440	2.13	20230726	11650	-26.01	20221206	8440	2.13	20230726	2.19	N	049430	500	45 억	1459912	N	N	0	N	N
26	20230726	160512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8660	-140	5	-1.59	394161810	45806	125.39	8800	8880	8440	11440	6160	8800	8604.96	16.07	0	6220	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	784	4.93	0.40	12	0.51	1756.00	21548.00	11650	20221206	-25.67	8440	20230726	2.61	10800	-19.81	20230109	8440	2.61	20230726	11650	-25.67	20221206	8440	2.61	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
27	20230726	150515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8630	-170	5	-1.93	386444880	44913	122.95	8800	8880	8440	11440	6160	8800	8604.29	16.07	0	6195	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	781	4.91	0.40	12	0.50	1756.00	21548.00	11650	20221206	-25.92	8440	20230726	2.25	10800	-20.09	20230109	8440	2.25	20230726	11650	-25.92	20221206	8440	2.25	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
28	20230726	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8550	-250	5	-2.84	334829940	38889	106.46	8800	8880	8440	11440	6160	8800	8609.88	16.07	0	5858	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	774	4.87	0.40	12	0.43	1756.00	21548.00	11650	20221206	-26.61	8440	20230726	1.30	10800	-20.83	20230109	8440	1.30	20230726	11650	-26.61	20221206	8440	1.30	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
29	20230726	130510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8590	-210	5	-2.39	284037890	32909	90.09	8800	8880	8520	11440	6160	8800	8631.00	16.07	0	3625	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	777	4.89	0.40	12	0.36	1756.00	21548.00	11650	20221206	-26.27	8520	20230726	0.82	10800	-20.46	20230109	8520	0.82	20230726	11650	-26.27	20221206	8520	0.82	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
30	20230726	120512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8570	-230	5	-2.61	252810990	29257	80.09	8800	8880	8550	11440	6160	8800	8641.03	16.07	0	3758	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	775	4.88	0.40	12	0.32	1756.00	21548.00	11650	20221206	-26.44	8550	20230726	0.23	10800	-20.65	20230109	8550	0.23	20230726	11650	-26.44	20221206	8550	0.23	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
31	20230726	110509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8620	-180	5	-2.05	204381330	23610	64.63	8800	8880	8560	11440	6160	8800	8656.55	16.07	0	2562	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	780	4.91	0.40	12	0.26	1756.00	21548.00	11650	20221206	-26.01	8560	20230726	0.70	10800	-20.19	20230109	8560	0.70	20230726	11650	-26.01	20221206	8560	0.70	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
32	20230726	100513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8640	-160	5	-1.82	75251200	8635	23.64	8800	8880	8640	11440	6160	8800	8714.65	16.07	0	-1877	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	782	4.92	0.40	12	0.10	1756.00	21548.00	11650	20221206	-25.84	8640	20230726	0.00	10800	-20.00	20230109	8640	0.00	20230726	11650	-25.84	20221206	8640	0.00	20230726	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
33	20230726	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	0	3	0.00	9044530	1030	2.82	8800	8880	8750	11440	6160	8800	8781.06	16.07	0	-243	9133	8966	8883	8716	8633	8925	8675	45	2640	500	6330	10	1	9048000	796	5.01	0.41	12	0.01	1756.00	21548.00	11650	20221206	-24.46	8640	20230719	1.85	10800	-18.52	20230109	8640	1.85	20230719	11650	-24.46	20221206	8640	1.85	20230719	2.21	N	049430	500	45 억	1453627	N	N	3	N	N
34	20230725	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-260	5	-2.87	322734130	36509	106.84	9050	9050	8800	11770	6350	9060	8839.91	16.04	0	2534	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	796	5.01	0.41	12	0.40	1756.00	21548.00	11650	20221206	-24.46	8640	20230719	1.85	10800	-18.52	20230109	8640	1.85	20230719	11650	-24.46	20221206	8640	1.85	20230719	2.19	N	049430	500	45 억	1451095	N	N	3	N	N
35	20230725	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-250	5	-2.76	272759700	30832	90.23	9050	9050	8800	11770	6350	9060	8846.64	16.04	0	3733	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	797	5.02	0.41	12	0.34	1756.00	21548.00	11650	20221206	-24.38	8640	20230719	1.97	10800	-18.43	20230109	8640	1.97	20230719	11650	-24.38	20221206	8640	1.97	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
36	20230725	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-230	5	-2.54	225256340	25450	74.48	9050	9050	8800	11770	6350	9060	8850.94	16.04	0	4580	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	799	5.03	0.41	12	0.28	1756.00	21548.00	11650	20221206	-24.21	8640	20230719	2.20	10800	-18.24	20230109	8640	2.20	20230719	11650	-24.21	20221206	8640	2.20	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
37	20230725	130509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-160	5	-1.77	198302690	22409	65.58	9050	9050	8800	11770	6350	9060	8849.24	16.04	0	5988	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	805	5.07	0.41	12	0.25	1756.00	21548.00	11650	20221206	-23.61	8640	20230719	3.01	10800	-17.59	20230109	8640	3.01	20230719	11650	-23.61	20221206	8640	3.01	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
38	20230725	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-170	5	-1.88	196862390	22247	65.10	9050	9050	8800	11770	6350	9060	8848.94	16.04	0	5988	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	804	5.06	0.41	12	0.25	1756.00	21548.00	11650	20221206	-23.69	8640	20230719	2.89	10800	-17.69	20230109	8640	2.89	20230719	11650	-23.69	20221206	8640	2.89	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
39	20230725	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-220	5	-2.43	177260720	20034	58.63	9050	9050	8800	11770	6350	9060	8847.99	16.04	0	6060	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	800	5.03	0.41	12	0.22	1756.00	21548.00	11650	20221206	-24.12	8640	20230719	2.31	10800	-18.15	20230109	8640	2.31	20230719	11650	-24.12	20221206	8640	2.31	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
40	20230725	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-230	5	-2.54	165156820	18665	54.62	9050	9050	8800	11770	6350	9060	8848.48	16.04	0	6081	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	799	5.03	0.41	12	0.21	1756.00	21548.00	11650	20221206	-24.21	8640	20230719	2.20	10800	-18.24	20230109	8640	2.20	20230719	11650	-24.21	20221206	8640	2.20	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
41	20230725	090506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-50	5	-0.55	795760	88	0.26	9050	9050	9010	11770	6350	9060	9042.73	16.04	0	-15	9393	9226	9083	8916	8773	9155	8845	45	2710	500	6520	10	1	9048000	815	5.13	0.42	12	0.00	1756.00	21548.00	11650	20221206	-22.66	8640	20230719	4.28	10800	-16.57	20230109	8640	4.28	20230719	11650	-22.66	20221206	8640	4.28	20230719	2.19	N	049430	500	45 억	1451095	N	N	0	N	N
42	20230724	160507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-240	5	-2.58	309039130	34171	407.23	9250	9250	8940	12090	6510	9300	9043.90	16.08	0	-2478	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	820	5.16	0.42	12	0.38	1756.00	21548.00	11650	20221206	-22.23	8640	20230719	4.86	10800	-16.11	20230109	8640	4.86	20230719	11650	-22.23	20221206	8640	4.86	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
43	20230724	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-240	5	-2.58	289441710	32010	381.48	9250	9250	8940	12090	6510	9300	9042.23	16.08	0	-2199	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	820	5.16	0.42	12	0.35	1756.00	21548.00	11650	20221206	-22.23	8640	20230719	4.86	10800	-16.11	20230109	8640	4.86	20230719	11650	-22.23	20221206	8640	4.86	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
44	20230724	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-330	5	-3.55	245979800	27203	324.19	9250	9250	8940	12090	6510	9300	9042.38	16.08	0	-726	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	812	5.11	0.42	12	0.30	1756.00	21548.00	11650	20221206	-23.00	8640	20230719	3.82	10800	-16.94	20230109	8640	3.82	20230719	11650	-23.00	20221206	8640	3.82	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
45	20230724	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-310	5	-3.33	209834040	23171	276.14	9250	9250	8960	12090	6510	9300	9055.89	16.08	0	-614	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	813	5.12	0.42	12	0.26	1756.00	21548.00	11650	20221206	-22.83	8640	20230719	4.05	10800	-16.76	20230109	8640	4.05	20230719	11650	-22.83	20221206	8640	4.05	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
46	20230724	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-310	5	-3.33	172998780	19066	227.22	9250	9250	8980	12090	6510	9300	9073.68	16.08	0	-1901	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	813	5.12	0.42	12	0.21	1756.00	21548.00	11650	20221206	-22.83	8640	20230719	4.05	10800	-16.76	20230109	8640	4.05	20230719	11650	-22.83	20221206	8640	4.05	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
47	20230724	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-190	5	-2.04	57642590	6309	75.19	9250	9250	9050	12090	6510	9300	9136.57	16.08	0	-515	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	824	5.19	0.42	12	0.07	1756.00	21548.00	11650	20221206	-21.80	8640	20230719	5.44	10800	-15.65	20230109	8640	5.44	20230719	11650	-21.80	20221206	8640	5.44	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
48	20230724	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-170	5	-1.83	17400740	1904	22.69	9250	9250	9050	12090	6510	9300	9139.04	16.08	0	219	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	826	5.20	0.42	12	0.02	1756.00	21548.00	11650	20221206	-21.63	8640	20230719	5.67	10800	-15.46	20230109	8640	5.67	20230719	11650	-21.63	20221206	8640	5.67	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
49	20230724	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-50	5	-0.54	3643210	394	4.70	9250	9250	9200	12090	6510	9300	9246.73	16.08	0	37	9400	9350	9250	9200	9100	9375	9225	45	2790	500	6690	10	1	9048000	837	5.27	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.60	8640	20230719	7.06	10800	-14.35	20230109	8640	7.06	20230719	11650	-20.60	20221206	8640	7.06	20230719	2.16	N	049430	500	45 억	1454501	N	N	0	N	N
50	20230721	160500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9300	20	2	0.22	77165930	8359	48.25	9280	9300	9150	12060	6500	9280	9231.48	16.08	0	-2584	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	841	5.30	0.43	12	0.09	1756.00	21548.00	11650	20221206	-20.17	8640	20230719	7.64	10800	-13.89	20230109	8640	7.64	20230719	11650	-20.17	20221206	8640	7.64	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
51	20230721	150503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	45319480	4921	28.40	9280	9280	9150	12060	6500	9280	9209.40	16.08	0	-2130	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.05	1756.00	21548.00	11650	20221206	-20.86	8640	20230719	6.71	10800	-14.63	20230109	8640	6.71	20230719	11650	-20.86	20221206	8640	6.71	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
52	20230721	140459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9240	-40	5	-0.43	25184530	2739	15.81	9280	9280	9150	12060	6500	9280	9194.79	16.08	0	-567	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	836	5.26	0.43	12	0.03	1756.00	21548.00	11650	20221206	-20.69	8640	20230719	6.94	10800	-14.44	20230109	8640	6.94	20230719	11650	-20.69	20221206	8640	6.94	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
53	20230721	130501	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9170	-110	5	-1.19	14881590	1618	9.34	9280	9280	9170	12060	6500	9280	9197.52	16.08	0	-260	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	830	5.22	0.43	12	0.02	1756.00	21548.00	11650	20221206	-21.29	8640	20230719	6.13	10800	-15.09	20230109	8640	6.13	20230719	11650	-21.29	20221206	8640	6.13	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
54	20230721	120506	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9190	-90	5	-0.97	10055510	1092	6.30	9280	9280	9190	12060	6500	9280	9208.34	16.08	0	-11	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	832	5.23	0.43	12	0.01	1756.00	21548.00	11650	20221206	-21.12	8640	20230719	6.37	10800	-14.91	20230109	8640	6.37	20230719	11650	-21.12	20221206	8640	6.37	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
55	20230721	110504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	1579120	171	0.99	9280	9280	9220	12060	6500	9280	9234.62	16.08	0	-10	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.86	8640	20230719	6.71	10800	-14.63	20230109	8640	6.71	20230719	11650	-20.86	20221206	8640	6.71	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
56	20230721	100503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9220	-60	5	-0.65	924500	100	0.58	9280	9280	9220	12060	6500	9280	9245.00	16.08	0	-10	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.86	8640	20230719	6.71	10800	-14.63	20230109	8640	6.71	20230719	11650	-20.86	20221206	8640	6.71	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
57	20230721	090504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9270	-10	5	-0.11	306230	33	0.19	9280	9280	9270	12060	6500	9280	9279.70	16.08	0	0	9453	9366	9193	9106	8933	9410	9150	45	2780	500	6680	10	1	9048000	839	5.28	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.43	8640	20230719	7.29	10800	-14.17	20230109	8640	7.29	20230719	11650	-20.43	20221206	8640	7.29	20230719	2.13	N	049430	500	45 억	1455086	N	N	0	N	N
58	20230720	160500	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9280	130	2	1.42	157936330	17326	71.15	9020	9280	9020	11890	6410	9150	9115.09	16.07	0	1150	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	840	5.28	0.43	12	0.19	1756.00	21548.00	11650	20221206	-20.34	8640	20230719	7.41	10800	-14.07	20230109	8640	7.41	20230719	11650	-20.34	20221206	8640	7.41	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
59	20230720	150458	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9230	80	2	0.87	141938890	15600	64.06	9020	9230	9020	11890	6410	9150	9098.65	16.07	0	1241	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	835	5.26	0.43	12	0.17	1756.00	21548.00	11650	20221206	-20.77	8640	20230719	6.83	10800	-14.54	20230109	8640	6.83	20230719	11650	-20.77	20221206	8640	6.83	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
60	20230720	140457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9150	0	3	0.00	86740140	9547	39.20	9020	9150	9020	11890	6410	9150	9085.59	16.07	0	860	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	828	5.21	0.42	12	0.11	1756.00	21548.00	11650	20221206	-21.46	8640	20230719	5.90	10800	-15.28	20230109	8640	5.90	20230719	11650	-21.46	20221206	8640	5.90	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
61	20230720	130457	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	-50	5	-0.55	66127030	7284	29.91	9020	9140	9020	11890	6410	9150	9078.40	16.07	0	306	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	823	5.18	0.42	12	0.08	1756.00	21548.00	11650	20221206	-21.89	8640	20230719	5.32	10800	-15.74	20230109	8640	5.32	20230719	11650	-21.89	20221206	8640	5.32	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
62	20230720	120503	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	-60	5	-0.66	52467930	5783	23.75	9020	9140	9020	11890	6410	9150	9072.79	16.07	0	459	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	822	5.18	0.42	12	0.06	1756.00	21548.00	11650	20221206	-21.97	8640	20230719	5.21	10800	-15.83	20230109	8640	5.21	20230719	11650	-21.97	20221206	8640	5.21	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
63	20230720	110501	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	-60	5	-0.66	49059380	5408	22.21	9020	9140	9020	11890	6410	9150	9071.63	16.07	0	459	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	822	5.18	0.42	12	0.06	1756.00	21548.00	11650	20221206	-21.97	8640	20230719	5.21	10800	-15.83	20230109	8640	5.21	20230719	11650	-21.97	20221206	8640	5.21	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
64	20230720	100456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	-60	5	-0.66	8490240	935	3.84	9020	9140	9020	11890	6410	9150	9080.47	16.07	0	60	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	822	5.18	0.42	12	0.01	1756.00	21548.00	11650	20221206	-21.97	8640	20230719	5.21	10800	-15.83	20230109	8640	5.21	20230719	11650	-21.97	20221206	8640	5.21	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
65	20230720	090456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	-30	5	-0.33	1903440	211	0.87	9020	9140	9020	11890	6410	9150	9021.04	16.07	0	78	9690	9420	9030	8760	8370	9225	8565	45	2740	500	6580	10	1	9048000	825	5.19	0.42	12	0.00	1756.00	21548.00	11650	20221206	-21.72	8640	20230719	5.56	10800	-15.56	20230109	8640	5.56	20230719	11650	-21.72	20221206	8640	5.56	20230719	2.13	N	049430	500	45 억	1453936	N	N	0	N	N
66	20230719	160506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9150	-140	5	-1.51	221888640	24352	190.94	9290	9300	8640	12070	6510	9290	9111.72	16.13	0	-5918	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	828	5.21	0.42	12	0.27	1756.00	21548.00	11650	20221206	-21.46	8640	20230719	5.90	10800	-15.28	20230109	8640	5.90	20230719	11650	-21.46	20221206	8640	5.90	20230719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
67	20230719	150504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9090	-200	5	-2.15	168173770	18458	144.72	9290	9300	8640	12070	6510	9290	9111.16	16.13	0	-4935	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	822	5.18	0.42	12	0.20	1756.00	21548.00	11650	20221206	-21.97	8640	20230719	5.21	10800	-15.83	20230109	8640	5.21	20230719	11650	-21.97	20221206	8640	5.21	20230719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
68	20230719	140506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9110	-180	5	-1.94	140525170	15415	120.86	9290	9300	8640	12070	6510	9290	9116.13	16.13	0	-4205	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	824	5.19	0.42	12	0.17	1756.00	21548.00	11650	20221206	-21.80	8640	20230719	5.44	10800	-15.65	20230109	8640	5.44	20230719	11650	-21.80	20221206	8640	5.44	20230719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
69	20230719	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-110	5	-1.18	70827780	7719	60.52	9290	9300	9120	12070	6510	9290	9175.77	16.13	0	-4431	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	831	5.23	0.43	12	0.09	1756.00	21548.00	11650	20221206	-21.20	8700	20220719	5.52	10800	-15.00	20230109	9120	0.66	20230719	11650	-21.20	20221206	8700	5.52	20220719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
70	20230719	120505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-140	5	-1.51	69479430	7572	59.37	9290	9300	9120	12070	6510	9290	9175.84	16.13	0	-4324	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	828	5.21	0.42	12	0.08	1756.00	21548.00	11650	20221206	-21.46	8700	20220719	5.17	10800	-15.28	20230109	9120	0.33	20230719	11650	-21.46	20221206	8700	5.17	20220719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
71	20230719	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-140	5	-1.51	59210860	6448	50.56	9290	9300	9150	12070	6510	9290	9182.83	16.13	0	-3518	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	828	5.21	0.42	12	0.07	1756.00	21548.00	11650	20221206	-21.46	8700	20220719	5.17	10800	-15.28	20230109	9120	0.33	20230410	11650	-21.46	20221206	8700	5.17	20220719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
72	20230719	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-130	5	-1.40	49726740	5412	42.43	9290	9300	9150	12070	6510	9290	9188.24	16.13	0	-2760	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	829	5.22	0.43	12	0.06	1756.00	21548.00	11650	20221206	-21.37	8700	20220719	5.29	10800	-15.19	20230109	9120	0.44	20230410	11650	-21.37	20221206	8700	5.29	20220719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
73	20230719	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	10	2	0.11	1596100	172	1.35	9290	9300	9240	12070	6510	9290	9279.65	16.13	0	-122	9450	9370	9270	9190	9090	9320	9140	45	2780	500	6680	10	1	9048000	841	5.30	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.17	8700	20220719	6.90	10800	-13.89	20230109	9120	1.97	20230410	11650	-20.17	20221206	8700	6.90	20220719	2.12	N	049430	500	45 억	1459860	N	N	0	N	N
74	20230718	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-60	5	-0.64	117768000	12754	78.54	9310	9350	9170	12150	6550	9350	9233.81	16.19	0	-4767	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	841	5.29	0.43	12	0.14	1756.00	21548.00	11650	20221206	-20.26	8670	20220715	7.15	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8700	6.78	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
75	20230718	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-130	5	-1.39	93413780	10126	62.36	9310	9350	9170	12150	6550	9350	9225.14	16.19	0	-4181	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	834	5.25	0.43	12	0.11	1756.00	21548.00	11650	20221206	-20.86	8670	20220715	6.34	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8700	5.98	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
76	20230718	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-160	5	-1.71	82419080	8931	55.00	9310	9350	9170	12150	6550	9350	9228.43	16.19	0	-3388	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	832	5.23	0.43	12	0.10	1756.00	21548.00	11650	20221206	-21.12	8670	20220715	6.00	10800	-14.91	20230109	9120	0.77	20230410	11650	-21.12	20221206	8700	5.63	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
77	20230718	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	65849410	7128	43.90	9310	9350	9170	12150	6550	9350	9238.13	16.19	0	-2197	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	832	5.24	0.43	12	0.08	1756.00	21548.00	11650	20221206	-21.03	8670	20220715	6.11	10800	-14.81	20230109	9120	0.88	20230410	11650	-21.03	20221206	8700	5.75	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
78	20230718	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-130	5	-1.39	48844270	5279	32.51	9310	9350	9200	12150	6550	9350	9252.56	16.19	0	-557	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	834	5.25	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.86	8670	20220715	6.34	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8700	5.98	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
79	20230718	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-130	5	-1.39	37950930	4097	25.23	9310	9350	9200	12150	6550	9350	9263.10	16.19	0	-379	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	834	5.25	0.43	12	0.05	1756.00	21548.00	11650	20221206	-20.86	8670	20220715	6.34	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8700	5.98	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
80	20230718	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-120	5	-1.28	22018480	2369	14.59	9310	9350	9230	12150	6550	9350	9294.42	16.19	0	-496	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	835	5.26	0.43	12	0.03	1756.00	21548.00	11650	20221206	-20.77	8670	20220715	6.46	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8700	6.09	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
81	20230718	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-120	5	-1.28	3239110	350	2.16	9310	9310	9230	12150	6550	9350	9254.60	16.19	0	-16	9476	9412	9316	9252	9156	9445	9285	45	2800	500	6730	10	1	9048000	835	5.26	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.77	8670	20220715	6.46	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8700	6.09	20220719	2.18	N	049430	500	45 억	1464587	N	N	0	N	N
82	20230717	160459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	60	2	0.65	150290320	16238	59.00	9230	9380	9220	12070	6510	9290	9255.47	16.18	0	658	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	846	5.32	0.43	12	0.18	1756.00	21548.00	11650	20221206	-19.74	8670	20220715	7.84	10800	-13.43	20230109	9120	2.52	20230410	11650	-19.74	20221206	8700	7.47	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
83	20230717	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	30	2	0.32	140359480	15175	55.14	9230	9350	9220	12070	6510	9290	9249.39	16.18	0	780	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	843	5.31	0.43	12	0.17	1756.00	21548.00	11650	20221206	-20.00	8670	20220715	7.50	10800	-13.70	20230109	9120	2.19	20230410	11650	-20.00	20221206	8700	7.13	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
84	20230717	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-50	5	-0.54	100108420	10829	39.35	9230	9350	9220	12070	6510	9290	9244.48	16.18	0	50	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	836	5.26	0.43	12	0.12	1756.00	21548.00	11650	20221206	-20.69	8670	20220715	6.57	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8700	6.21	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
85	20230717	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-60	5	-0.65	41163840	4453	16.18	9230	9350	9220	12070	6510	9290	9244.07	16.18	0	-346	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	835	5.26	0.43	12	0.05	1756.00	21548.00	11650	20221206	-20.77	8670	20220715	6.46	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8700	6.09	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
86	20230717	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-50	5	-0.54	37347810	4040	14.68	9230	9350	9220	12070	6510	9290	9244.51	16.18	0	-581	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	836	5.26	0.43	12	0.04	1756.00	21548.00	11650	20221206	-20.69	8670	20220715	6.57	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8700	6.21	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
87	20230717	110455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-70	5	-0.75	29781460	3221	11.70	9230	9350	9220	12070	6510	9290	9246.03	16.18	0	-599	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.04	1756.00	21548.00	11650	20221206	-20.86	8670	20220715	6.34	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8700	5.98	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
88	20230717	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	0	3	0.00	8445640	914	3.32	9230	9290	9220	12070	6510	9290	9240.31	16.18	0	-40	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	841	5.29	0.43	12	0.01	1756.00	21548.00	11650	20221206	-20.26	8670	20220715	7.15	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8700	6.78	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
89	20230717	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-70	5	-0.75	1015100	110	0.40	9230	9230	9220	12070	6510	9290	9228.18	16.18	0	-38	9470	9380	9260	9170	9050	9425	9215	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.86	8670	20220715	6.34	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8700	5.98	20220719	2.20	N	049430	500	45 억	1463815	N	N	0	N	N
90	20230714	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	30	2	0.32	253298000	27521	109.54	9270	9350	9140	12030	6490	9260	9203.81	16.19	0	-1055	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	841	5.29	0.43	12	0.30	1756.00	21548.00	11650	20221206	-20.26	8660	20220713	7.27	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8670	7.15	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
91	20230714	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	30	2	0.32	252879950	27476	109.36	9270	9350	9140	12030	6490	9260	9203.67	16.19	0	-1054	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	841	5.29	0.43	12	0.30	1756.00	21548.00	11650	20221206	-20.26	8660	20220713	7.27	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8670	7.15	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
92	20230714	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-30	5	-0.32	218362380	23755	94.55	9270	9350	9140	12030	6490	9260	9192.27	16.19	0	204	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	835	5.26	0.43	12	0.26	1756.00	21548.00	11650	20221206	-20.77	8660	20220713	6.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8670	6.46	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
93	20230714	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-40	5	-0.43	212341560	23102	91.95	9270	9350	9140	12030	6490	9260	9191.48	16.19	0	188	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	834	5.25	0.43	12	0.26	1756.00	21548.00	11650	20221206	-20.86	8660	20220713	6.47	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8670	6.34	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
94	20230714	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-80	5	-0.86	180951820	19699	78.40	9270	9280	9140	12030	6490	9260	9185.84	16.19	0	885	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	831	5.23	0.43	12	0.22	1756.00	21548.00	11650	20221206	-21.20	8660	20220713	6.00	10800	-15.00	20230109	9120	0.66	20230410	11650	-21.20	20221206	8670	5.88	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
95	20230714	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-80	5	-0.86	136939490	14894	59.28	9270	9280	9150	12030	6490	9260	9194.27	16.19	0	-11	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	831	5.23	0.43	12	0.16	1756.00	21548.00	11650	20221206	-21.20	8660	20220713	6.00	10800	-15.00	20230109	9120	0.66	20230410	11650	-21.20	20221206	8670	5.88	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
96	20230714	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-30	5	-0.32	29304720	3175	12.64	9270	9280	9200	12030	6490	9260	9229.83	16.19	0	-846	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	835	5.26	0.43	12	0.04	1756.00	21548.00	11650	20221206	-20.77	8660	20220713	6.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8670	6.46	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
97	20230714	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	10	2	0.11	695260	75	0.30	9270	9280	9270	12030	6490	9260	9270.13	16.19	0	-33	9406	9332	9266	9192	9126	9300	9160	45	2770	500	6660	10	1	9048000	839	5.28	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.43	8660	20220713	7.04	10800	-14.17	20230109	9120	1.64	20230410	11650	-20.43	20221206	8670	6.92	20220715	2.18	N	049430	500	45 억	1464910	N	N	0	N	N
98	20230713	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-20	5	-0.22	232392540	25125	217.82	9340	9340	9200	12060	6500	9280	9249.45	16.18	0	962	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	838	5.27	0.43	12	0.28	1756.00	21548.00	11650	20221206	-20.52	8580	20220712	7.93	10800	-14.26	20230109	9120	1.54	20230410	11650	-20.52	20221206	8660	6.93	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
99	20230713	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-40	5	-0.43	206830230	22354	193.79	9340	9340	9200	12060	6500	9280	9252.49	16.18	0	418	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	836	5.26	0.43	12	0.25	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8660	6.70	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
100	20230713	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	10	2	0.11	188961760	20419	177.02	9340	9340	9210	12060	6500	9280	9254.21	16.18	0	347	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	841	5.29	0.43	12	0.23	1756.00	21548.00	11650	20221206	-20.26	8580	20220712	8.28	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8660	7.27	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
101	20230713	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	10	2	0.11	150218330	16247	140.85	9340	9340	9210	12060	6500	9280	9245.91	16.18	0	517	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	841	5.29	0.43	12	0.18	1756.00	21548.00	11650	20221206	-20.26	8580	20220712	8.28	10800	-13.98	20230109	9120	1.86	20230410	11650	-20.26	20221206	8660	7.27	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
102	20230713	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-60	5	-0.65	125847940	13621	118.08	9340	9340	9210	12060	6500	9280	9239.26	16.18	0	1415	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	834	5.25	0.43	12	0.15	1756.00	21548.00	11650	20221206	-20.86	8580	20220712	7.46	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8660	6.47	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
103	20230713	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	0	3	0.00	92498660	10007	86.75	9340	9340	9210	12060	6500	9280	9243.40	16.18	0	855	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	840	5.28	0.43	12	0.11	1756.00	21548.00	11650	20221206	-20.34	8580	20220712	8.16	10800	-14.07	20230109	9120	1.75	20230410	11650	-20.34	20221206	8660	7.16	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
104	20230713	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-40	5	-0.43	57832070	6249	54.17	9340	9340	9220	12060	6500	9280	9254.61	16.18	0	438	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	836	5.26	0.43	12	0.07	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8660	6.70	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
105	20230713	090412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	30	2	0.32	1092540	117	1.01	9340	9340	9310	12060	6500	9280	9337.95	16.18	0	-5	9373	9326	9263	9216	9153	9335	9225	45	2780	500	6680	10	1	9048000	842	5.30	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.09	8580	20220712	8.51	10800	-13.80	20230109	9120	2.08	20230410	11650	-20.09	20221206	8660	7.51	20220713	2.16	N	049430	500	45 억	1463948	N	N	0	N	N
106	20230712	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	30	2	0.32	106492180	11533	84.63	9280	9310	9200	12020	6480	9250	9233.69	16.18	0	-341	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	840	5.28	0.43	12	0.13	1756.00	21548.00	11650	20221206	-20.34	8580	20220712	8.16	10800	-14.07	20230109	9120	1.75	20230410	11650	-20.34	20221206	8580	8.16	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
107	20230712	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	104617870	11331	83.15	9280	9310	9200	12020	6480	9250	9232.89	16.18	0	-376	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	835	5.26	0.43	12	0.13	1756.00	21548.00	11650	20221206	-20.77	8580	20220712	7.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8580	7.58	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
108	20230712	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	0	3	0.00	72478160	7851	57.61	9280	9310	9200	12020	6480	9250	9231.71	16.18	0	-349	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	837	5.27	0.43	12	0.09	1756.00	21548.00	11650	20221206	-20.60	8580	20220712	7.81	10800	-14.35	20230109	9120	1.43	20230410	11650	-20.60	20221206	8580	7.81	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
109	20230712	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	68983740	7473	54.84	9280	9310	9200	12020	6480	9250	9231.06	16.18	0	-315	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	835	5.26	0.43	12	0.08	1756.00	21548.00	11650	20221206	-20.77	8580	20220712	7.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8580	7.58	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
110	20230712	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	63616990	6891	50.57	9280	9310	9200	12020	6480	9250	9231.90	16.18	0	-314	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	834	5.25	0.43	12	0.08	1756.00	21548.00	11650	20221206	-20.86	8580	20220712	7.46	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8580	7.46	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
111	20230712	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	10	2	0.11	62362100	6755	49.57	9280	9310	9200	12020	6480	9250	9231.99	16.18	0	-264	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	838	5.27	0.43	12	0.07	1756.00	21548.00	11650	20221206	-20.52	8580	20220712	7.93	10800	-14.26	20230109	9120	1.54	20230410	11650	-20.52	20221206	8580	7.93	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
112	20230712	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	52984580	5738	42.11	9280	9310	9210	12020	6480	9250	9233.98	16.18	0	-264	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	834	5.25	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.86	8580	20220712	7.46	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8580	7.46	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
113	20230712	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	30	2	0.32	2283950	246	1.81	9280	9290	9280	12020	6480	9250	9284.35	16.18	0	-122	9303	9276	9233	9206	9163	9290	9220	45	2770	500	6660	10	1	9048000	840	5.28	0.43	12	0.00	1756.00	21548.00	11650	20221206	-20.34	8580	20220712	8.16	10800	-14.07	20230109	9120	1.75	20230410	11650	-20.34	20221206	8580	8.16	20220712	2.17	N	049430	500	45 억	1464288	N	N	0	N	N
114	20230711	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	10	2	0.11	125646830	13611	226.28	9230	9260	9190	12010	6470	9240	9231.27	16.19	0	-99	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	837	5.27	0.43	12	0.15	1756.00	21548.00	11650	20221206	-20.60	8580	20220712	7.81	10800	-14.35	20230109	9120	1.43	20230410	11650	-20.60	20221206	8580	7.81	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
115	20230711	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	0	3	0.00	120716630	13078	217.42	9230	9260	9190	12010	6470	9240	9230.51	16.19	0	-100	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	836	5.26	0.43	12	0.14	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
116	20230711	140440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-20	5	-0.22	110141230	11933	198.39	9230	9260	9190	12010	6470	9240	9229.97	16.19	0	15	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	834	5.25	0.43	12	0.13	1756.00	21548.00	11650	20221206	-20.86	8580	20220712	7.46	10800	-14.63	20230109	9120	1.10	20230410	11650	-20.86	20221206	8580	7.46	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
117	20230711	130433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-30	5	-0.32	89978370	9746	162.03	9230	9260	9190	12010	6470	9240	9232.34	16.19	0	15	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	833	5.24	0.43	12	0.11	1756.00	21548.00	11650	20221206	-20.94	8580	20220712	7.34	10800	-14.72	20230109	9120	0.99	20230410	11650	-20.94	20221206	8580	7.34	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
118	20230711	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-10	5	-0.11	51351270	5559	92.42	9230	9240	9190	12010	6470	9240	9237.50	16.19	0	15	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	835	5.26	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.77	8580	20220712	7.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8580	7.58	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
119	20230711	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	0	3	0.00	50871800	5507	91.55	9230	9240	9190	12010	6470	9240	9237.66	16.19	0	15	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	836	5.26	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
120	20230711	100444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-10	5	-0.11	4693630	509	8.46	9230	9230	9190	12010	6470	9240	9221.28	16.19	0	35	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	835	5.26	0.43	12	0.01	1756.00	21548.00	11650	20221206	-20.77	8580	20220712	7.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8580	7.58	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
121	20230711	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-50	5	-0.54	1225560	133	2.21	9230	9230	9190	12010	6470	9240	9214.74	16.19	0	64	9286	9262	9226	9202	9166	9275	9215	45	2770	500	6650	10	1	9048000	832	5.23	0.43	12	0.00	1756.00	21548.00	11650	20221206	-21.12	8580	20220712	7.11	10800	-14.91	20230109	9120	0.77	20230410	11650	-21.12	20221206	8580	7.11	20220712	2.16	N	049430	500	45 억	1464454	N	N	0	N	N
122	20230710	160441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	55430050	6006	27.66	9220	9250	9190	12020	6480	9250	9229.11	16.19	0	-788	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	836	5.26	0.43	12	0.07	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
123	20230710	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	54376690	5892	27.13	9220	9250	9190	12020	6480	9250	9228.90	16.19	0	-788	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	836	5.26	0.43	12	0.07	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
124	20230710	140437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	51781630	5611	25.84	9220	9250	9190	12020	6480	9250	9228.59	16.19	0	-557	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	836	5.26	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
125	20230710	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	0	3	0.00	50643950	5488	25.27	9220	9250	9190	12020	6480	9250	9228.12	16.19	0	-557	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	837	5.27	0.43	12	0.06	1756.00	21548.00	11650	20221206	-20.60	8580	20220712	7.81	10800	-14.35	20230109	9120	1.43	20230410	11650	-20.60	20221206	8580	7.81	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
126	20230710	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	25680200	2784	12.82	9220	9250	9190	12020	6480	9250	9224.21	16.19	0	-557	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	836	5.26	0.43	12	0.03	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
127	20230710	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-10	5	-0.11	15396860	1670	7.69	9220	9250	9190	12020	6480	9250	9219.68	16.19	0	-557	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	836	5.26	0.43	12	0.02	1756.00	21548.00	11650	20221206	-20.69	8580	20220712	7.69	10800	-14.44	20230109	9120	1.32	20230410	11650	-20.69	20221206	8580	7.69	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
128	20230710	100442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-20	5	-0.22	9482410	1030	4.74	9220	9240	9190	12020	6480	9250	9206.22	16.19	0	-587	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	835	5.26	0.43	12	0.01	1756.00	21548.00	11650	20221206	-20.77	8580	20220712	7.58	10800	-14.54	20230109	9120	1.21	20230410	11650	-20.77	20221206	8580	7.58	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
129	20230710	090438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-50	5	-0.54	1364200	148	0.68	9220	9220	9200	12020	6480	9250	9217.57	16.19	0	-8	9496	9372	9246	9122	8996	9435	9185	45	2770	500	6660	10	1	9048000	832	5.24	0.43	12	0.00	1756.00	21548.00	11650	20221206	-21.03	8580	20220712	7.23	10800	-14.81	20230109	9120	0.88	20230410	11650	-21.03	20221206	8580	7.23	20220712	2.19	N	049430	500	45 억	1465243	N	N	0	N	N
130	20230707	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-80	5	-0.86	199262560	21714	140.53	9120	9370	9120	12120	6540	9330	9176.66	16.19	0	792	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	837	5.27	0.43	12	0.24	1756.00	21548.00	11650	20221206	-20.60	8580	20220712	7.81	10800	-14.35	20230109	9120	1.43	20230707	11650	-20.60	20221206	8580	7.81	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
131	20230707	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-160	5	-1.71	192902210	21026	136.07	9120	9370	9120	12120	6540	9330	9174.46	16.19	0	1119	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	830	5.22	0.43	12	0.23	1756.00	21548.00	11650	20221206	-21.29	8580	20220712	6.88	10800	-15.09	20230109	9120	0.55	20230707	11650	-21.29	20221206	8580	6.88	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
132	20230707	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-140	5	-1.50	184802810	20144	130.37	9120	9370	9120	12120	6540	9330	9174.09	16.19	0	928	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	832	5.23	0.43	12	0.22	1756.00	21548.00	11650	20221206	-21.12	8580	20220712	7.11	10800	-14.91	20230109	9120	0.77	20230707	11650	-21.12	20221206	8580	7.11	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
133	20230707	130441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-110	5	-1.18	175413980	19124	123.76	9120	9370	9120	12120	6540	9330	9172.45	16.19	0	1424	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	834	5.25	0.43	12	0.21	1756.00	21548.00	11650	20221206	-20.86	8580	20220712	7.46	10800	-14.63	20230109	9120	1.10	20230707	11650	-20.86	20221206	8580	7.46	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
134	20230707	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-130	5	-1.39	174713260	19048	123.27	9120	9370	9120	12120	6540	9330	9172.26	16.19	0	1500	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	832	5.24	0.43	12	0.21	1756.00	21548.00	11650	20221206	-21.03	8580	20220712	7.23	10800	-14.81	20230109	9120	0.88	20230707	11650	-21.03	20221206	8580	7.23	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
135	20230707	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-150	5	-1.61	81225300	8857	57.32	9120	9370	9120	12120	6540	9330	9170.75	16.19	0	718	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	831	5.23	0.43	12	0.10	1756.00	21548.00	11650	20221206	-21.20	8580	20220712	6.99	10800	-15.00	20230109	9120	0.66	20230707	11650	-21.20	20221206	8580	6.99	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
136	20230707	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-120	5	-1.29	71142890	7760	50.22	9120	9370	9120	12120	6540	9330	9167.90	16.19	0	1259	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	833	5.24	0.43	12	0.09	1756.00	21548.00	11650	20221206	-20.94	8580	20220712	7.34	10800	-14.72	20230109	9120	0.99	20230707	11650	-20.94	20221206	8580	7.34	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
137	20230707	090436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-140	5	-1.50	22874320	2504	16.21	9120	9370	9120	12120	6540	9330	9135.11	16.19	0	48	9576	9452	9366	9242	9156	9410	9200	45	2790	500	6710	10	1	9048000	832	5.23	0.43	12	0.03	1756.00	21548.00	11650	20221206	-21.12	8580	20220712	7.11	10800	-14.91	20230109	9120	0.77	20230707	11650	-21.12	20221206	8580	7.11	20220712	2.20	N	049430	500	45 억	1464452	N	N	0	N	N
138	20230706	160437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9330	-120	5	-1.27	144137090	15452	216.20	9490	9490	9280	12280	6620	9450	9328.05	16.17	0	1806	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	844	5.31	0.43	12	0.17	1756.00	21548.00	11650	20221206	-19.91	8530	20220705	9.38	10800	-13.61	20230109	9120	2.30	20230410	11650	-19.91	20221206	8580	8.74	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
139	20230706	150437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	-130	5	-1.38	140822330	15096	211.22	9490	9490	9280	12280	6620	9450	9328.45	16.17	0	1756	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	843	5.31	0.43	12	0.17	1756.00	21548.00	11650	20221206	-20.00	8530	20220705	9.26	10800	-13.70	20230109	9120	2.19	20230410	11650	-20.00	20221206	8580	8.62	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
140	20230706	140437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9320	-130	5	-1.38	133103610	14268	199.64	9490	9490	9280	12280	6620	9450	9328.82	16.17	0	1847	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	843	5.31	0.43	12	0.16	1756.00	21548.00	11650	20221206	-20.00	8530	20220705	9.26	10800	-13.70	20230109	9120	2.19	20230410	11650	-20.00	20221206	8580	8.62	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
141	20230706	130437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9340	-110	5	-1.16	91422810	9791	136.99	9490	9490	9310	12280	6620	9450	9337.43	16.17	0	1959	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	845	5.32	0.43	12	0.11	1756.00	21548.00	11650	20221206	-19.83	8530	20220705	9.50	10800	-13.52	20230109	9120	2.41	20230410	11650	-19.83	20221206	8580	8.86	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
142	20230706	120436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	-90	5	-0.95	85740330	9182	128.47	9490	9490	9310	12280	6620	9450	9337.87	16.17	0	2026	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	847	5.33	0.43	12	0.10	1756.00	21548.00	11650	20221206	-19.66	8530	20220705	9.73	10800	-13.33	20230109	9120	2.63	20230410	11650	-19.66	20221206	8580	9.09	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
143	20230706	110440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9380	-70	5	-0.74	79431320	8508	119.04	9490	9490	9310	12280	6620	9450	9336.07	16.17	0	2015	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	849	5.34	0.44	12	0.09	1756.00	21548.00	11650	20221206	-19.48	8530	20220705	9.96	10800	-13.15	20230109	9120	2.85	20230410	11650	-19.48	20221206	8580	9.32	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
144	20230706	100436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9360	-90	5	-0.95	32285120	3448	48.24	9490	9490	9340	12280	6620	9450	9363.43	16.17	0	-957	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	847	5.33	0.43	12	0.04	1756.00	21548.00	11650	20221206	-19.66	8530	20220705	9.73	10800	-13.33	20230109	9120	2.63	20230410	11650	-19.66	20221206	8580	9.09	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
145	20230706	090436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9390	-60	5	-0.63	3795230	404	5.65	9490	9490	9370	12280	6620	9450	9394.13	16.17	0	-372	9583	9516	9463	9396	9343	9490	9370	45	2830	500	6800	10	1	9048000	850	5.35	0.44	12	0.00	1756.00	21548.00	11650	20221206	-19.40	8530	20220705	10.08	10800	-13.06	20230109	9120	2.96	20230410	11650	-19.40	20221206	8580	9.44	20220712	2.23	N	049430	500	45 억	1463200	N	N	0	N	N
146	20230705	160435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9450	-60	5	-0.63	67693440	7147	63.90	9530	9530	9410	12360	6660	9510	9471.59	16.18	0	-1038	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	855	5.38	0.44	12	0.08	1756.00	21548.00	11650	20221206	-18.88	8250	20220704	14.55	10800	-12.50	20230109	9120	3.62	20230410	11650	-18.88	20221206	8530	10.79	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
147	20230705	150433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9460	-50	5	-0.53	61398830	6481	57.94	9530	9530	9410	12360	6660	9510	9473.67	16.18	0	-1083	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	856	5.39	0.44	12	0.07	1756.00	21548.00	11650	20221206	-18.80	8250	20220704	14.67	10800	-12.41	20230109	9120	3.73	20230410	11650	-18.80	20221206	8530	10.90	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
148	20230705	140429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9470	-40	5	-0.42	57150150	6032	53.93	9530	9530	9410	12360	6660	9510	9474.49	16.18	0	-847	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	857	5.39	0.44	12	0.07	1756.00	21548.00	11650	20221206	-18.71	8250	20220704	14.79	10800	-12.31	20230109	9120	3.84	20230410	11650	-18.71	20221206	8530	11.02	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
149	20230705	130429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9500	-10	5	-0.11	47286260	4991	44.62	9530	9530	9410	12360	6660	9510	9474.31	16.18	0	-936	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	860	5.41	0.44	12	0.06	1756.00	21548.00	11650	20221206	-18.45	8250	20220704	15.15	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8530	11.37	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
150	20230705	120429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9520	10	2	0.11	46763390	4936	44.13	9530	9530	9410	12360	6660	9510	9473.94	16.18	0	-923	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	861	5.42	0.44	12	0.05	1756.00	21548.00	11650	20221206	-18.28	8250	20220704	15.39	10800	-11.85	20230109	9120	4.39	20230410	11650	-18.28	20221206	8530	11.61	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
151	20230705	110433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9480	-30	5	-0.32	37206850	3931	35.15	9530	9530	9410	12360	6660	9510	9464.98	16.18	0	-597	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	858	5.40	0.44	12	0.04	1756.00	21548.00	11650	20221206	-18.63	8250	20220704	14.91	10800	-12.22	20230109	9120	3.95	20230410	11650	-18.63	20221206	8530	11.14	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
152	20230705	100431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9460	-50	5	-0.53	32508230	3435	30.71	9530	9530	9410	12360	6660	9510	9463.82	16.18	0	-506	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	856	5.39	0.44	12	0.04	1756.00	21548.00	11650	20221206	-18.80	8250	20220704	14.67	10800	-12.41	20230109	9120	3.73	20230410	11650	-18.80	20221206	8530	10.90	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
153	20230705	090430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9530	20	2	0.21	8817820	927	8.29	9530	9530	9440	12360	6660	9510	9512.21	16.18	0	-49	9603	9556	9503	9456	9403	9530	9430	45	2850	500	6840	10	1	9048000	862	5.43	0.44	12	0.01	1756.00	21548.00	11650	20221206	-18.20	8250	20220704	15.52	10800	-11.76	20230109	9120	4.50	20230410	11650	-18.20	20221206	8530	11.72	20220705	2.22	N	049430	500	45 억	1464287	N	N	99	N	N
154	20230704	160430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	10	2	0.11	106157390	11185	54.47	9550	9550	9450	12350	6650	9500	9491.05	16.18	0	303	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	860	5.42	0.44	12	0.12	1756.00	21548.00	11650	20221206	-18.37	8250	20220704	15.27	10800	-11.94	20230109	9120	4.28	20230410	11650	-18.37	20221206	8250	15.27	20220704	2.20	N	049430	500	45 억	1463979	N	N	99	N	N
155	20230704	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	0	3	0.00	104037660	10962	53.38	9550	9550	9450	12350	6650	9500	9490.76	16.18	0	291	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	860	5.41	0.44	12	0.12	1756.00	21548.00	11650	20221206	-18.45	8250	20220704	15.15	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8250	15.15	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
156	20230704	140429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	10	2	0.11	96948210	10216	49.75	9550	9550	9450	12350	6650	9500	9489.84	16.18	0	274	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	860	5.42	0.44	12	0.11	1756.00	21548.00	11650	20221206	-18.37	8250	20220704	15.27	10800	-11.94	20230109	9120	4.28	20230410	11650	-18.37	20221206	8250	15.27	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
157	20230704	130422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	40	2	0.42	75210240	7935	38.64	9550	9550	9450	12350	6650	9500	9478.29	16.18	0	253	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	863	5.43	0.44	12	0.09	1756.00	21548.00	11650	20221206	-18.11	8250	20220704	15.64	10800	-11.67	20230109	9120	4.61	20230410	11650	-18.11	20221206	8250	15.64	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
158	20230704	120425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	10	2	0.11	72189280	7618	37.10	9550	9550	9450	12350	6650	9500	9476.15	16.18	0	245	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	860	5.42	0.44	12	0.08	1756.00	21548.00	11650	20221206	-18.37	8250	20220704	15.27	10800	-11.94	20230109	9120	4.28	20230410	11650	-18.37	20221206	8250	15.27	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
159	20230704	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	40	2	0.42	50915030	5380	26.20	9550	9550	9450	12350	6650	9500	9463.76	16.18	0	-197	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	863	5.43	0.44	12	0.06	1756.00	21548.00	11650	20221206	-18.11	8250	20220704	15.64	10800	-11.67	20230109	9120	4.61	20230410	11650	-18.11	20221206	8250	15.64	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
160	20230704	100421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	-40	5	-0.42	4667660	492	2.40	9550	9550	9450	12350	6650	9500	9487.11	16.18	0	-32	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	856	5.39	0.44	12	0.01	1756.00	21548.00	11650	20221206	-18.80	8250	20220704	14.67	10800	-12.41	20230109	9120	3.73	20230410	11650	-18.80	20221206	8250	14.67	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
161	20230704	090422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	0	3	0.00	1705910	179	0.87	9550	9550	9500	12350	6650	9500	9530.22	16.18	0	-47	9606	9552	9466	9412	9326	9570	9430	45	2850	500	6840	10	1	9048000	860	5.41	0.44	12	0.00	1756.00	21548.00	11650	20221206	-18.45	8250	20220704	15.15	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8250	15.15	20220704	2.20	N	049430	500	45 억	1463979	N	N	0	N	N
162	20230703	160418	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9500	80	2	0.85	193791260	20483	229.27	9500	9520	9380	12240	6600	9420	9461.08	16.17	0	1079	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	860	5.41	0.44	12	0.23	1756.00	21548.00	11650	20221206	-18.45	8250	20220704	15.15	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8250	15.15	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
163	20230703	150420	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9480	60	2	0.64	177235660	18735	209.70	9500	9520	9380	12240	6600	9420	9460.14	16.17	0	1151	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	858	5.40	0.44	12	0.21	1756.00	21548.00	11650	20221206	-18.63	8250	20220704	14.91	10800	-12.22	20230109	9120	3.95	20230410	11650	-18.63	20221206	8250	14.91	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
164	20230703	140420	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9470	50	2	0.53	125728520	13296	148.82	9500	9520	9380	12240	6600	9420	9456.12	16.17	0	1098	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	857	5.39	0.44	12	0.15	1756.00	21548.00	11650	20221206	-18.71	8250	20220704	14.79	10800	-12.31	20230109	9120	3.84	20230410	11650	-18.71	20221206	8250	14.79	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
165	20230703	130420	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9470	50	2	0.53	120827570	12779	143.04	9500	9520	9380	12240	6600	9420	9455.17	16.17	0	1249	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	857	5.39	0.44	12	0.14	1756.00	21548.00	11650	20221206	-18.71	8250	20220704	14.79	10800	-12.31	20230109	9120	3.84	20230410	11650	-18.71	20221206	8250	14.79	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
166	20230703	120420	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9470	50	2	0.53	101024980	10688	119.63	9500	9520	9380	12240	6600	9420	9452.19	16.17	0	1107	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	857	5.39	0.44	12	0.12	1756.00	21548.00	11650	20221206	-18.71	8250	20220704	14.79	10800	-12.31	20230109	9120	3.84	20230410	11650	-18.71	20221206	8250	14.79	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
167	20230703	110418	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9470	50	2	0.53	98419390	10413	116.55	9500	9520	9380	12240	6600	9420	9451.59	16.17	0	1028	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	857	5.39	0.44	12	0.12	1756.00	21548.00	11650	20221206	-18.71	8250	20220704	14.79	10800	-12.31	20230109	9120	3.84	20230410	11650	-18.71	20221206	8250	14.79	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
168	20230703	100412	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9460	40	2	0.42	49835460	5256	58.83	9500	9520	9430	12240	6600	9420	9481.63	16.17	0	-330	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	856	5.39	0.44	12	0.06	1756.00	21548.00	11650	20221206	-18.80	8250	20220704	14.67	10800	-12.41	20230109	9120	3.73	20230410	11650	-18.80	20221206	8250	14.67	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N
169	20230703	090414	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9500	80	2	0.85	7894720	831	9.30	9500	9510	9490	12240	6600	9420	9500.26	16.17	0	-398	9506	9462	9376	9332	9246	9485	9355	45	2820	500	6780	10	1	9048000	860	5.41	0.44	12	0.01	1756.00	21548.00	11650	20221206	-18.45	8250	20220704	15.15	10800	-12.04	20230109	9120	4.17	20230410	11650	-18.45	20221206	8250	15.15	20220704	2.21	N	049430	500	45 억	1462900	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History